Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.63 | 10.63 | 10.63 | 1,128,535 | +0.16(+1.53%) | |
Dec 30, 2020 | 10.52 | 10.62 | 10.42 | 10.47 | 1,128,535 | -0.07(-0.66%) |
Dec 29, 2020 | 10.67 | 10.68 | 10.50 | 10.54 | 1,990,210 | +0.00(+0.00%) |
Dec 28, 2020 | 10.65 | 10.84 | 10.51 | 10.54 | 2,570,917 | +0.08(+0.76%) |
Dec 24, 2020 | 10.51 | 10.59 | 10.41 | 10.46 | 871,600 | +0.04(+0.38%) |
Dec 23, 2020 | 10.44 | 10.45 | 10.32 | 10.42 | 680,286 | -0.03(-0.29%) |
Dec 22, 2020 | 10.50 | 10.51 | 10.29 | 10.45 | 1,700,762 | +0.05(+0.48%) |
Dec 21, 2020 | 10.35 | 10.45 | 10.27 | 10.40 | 945,298 | -0.03(-0.29%) |
Dec 18, 2020 | 10.30 | 10.43 | 10.30 | 10.43 | 343,300 | +0.08(+0.77%) |
Dec 17, 2020 | 10.30 | 10.36 | 10.27 | 10.35 | 599,997 | +0.05(+0.49%) |
Dec 16, 2020 | 10.22 | 10.35 | 10.22 | 10.30 | 653,533 | +0.01(+0.10%) |
Dec 15, 2020 | 10.40 | 10.40 | 10.26 | 10.29 | 758,856 | -0.16(-1.53%) |
Dec 14, 2020 | 10.55 | 10.58 | 10.29 | 10.45 | 1,702,147 | +0.08(+0.77%) |
Dec 11, 2020 | 10.36 | 10.45 | 10.30 | 10.37 | 844,900 | +0.07(+0.68%) |
Dec 10, 2020 | 10.35 | 10.36 | 10.22 | 10.30 | 1,563,267 | +0.00(+0.00%) |
Dec 09, 2020 | 10.40 | 10.50 | 10.27 | 10.30 | 1,100,465 | -0.01(-0.10%) |
Dec 08, 2020 | 10.44 | 10.44 | 10.20 | 10.31 | 2,889,477 | +0.22(+2.18%) |
Dec 07, 2020 | 10.00 | 10.26 | 9.940 | 10.09 | 1,889,720 | +0.14(+1.41%) |
Dec 04, 2020 | 9.950 | 9.957 | 9.920 | 9.950 | 175,300 | +0.00(+0.00%) |
Dec 03, 2020 | 9.950 | 9.950 | 9.900 | 9.950 | 69,455 | +0.00(+0.00%) |
Dec 02, 2020 | 9.950 | 9.970 | 9.920 | 9.950 | 98,150 | +0.00(+0.00%) |
Dec 01, 2020 | 10.05 | 10.05 | 9.920 | 9.950 | 95,684 | +0.00(+0.00%) |
Nov 30, 2020 | 10.00 | 10.02 | 9.910 | 9.950 | 351,115 | +0.00(+0.00%) |
Nov 27, 2020 | 9.940 | 9.950 | 9.880 | 9.950 | 50,200 | +0.03(+0.30%) |
Nov 25, 2020 | 9.940 | 9.940 | 9.800 | 9.920 | 361,000 | +0.01(+0.10%) |
Nov 24, 2020 | 9.900 | 9.930 | 9.820 | 9.910 | 618,870 | +0.03(+0.30%) |
Nov 23, 2020 | 9.900 | 9.910 | 9.800 | 9.880 | 243,803 | -0.01(-0.10%) |
Nov 20, 2020 | 9.840 | 9.890 | 9.800 | 9.890 | 32,800 | +0.02(+0.20%) |
Nov 19, 2020 | 9.810 | 9.890 | 9.800 | 9.870 | 125,932 | +0.07(+0.71%) |
Nov 18, 2020 | 9.780 | 9.800 | 9.740 | 9.800 | 24,199 | +0.02(+0.20%) |
Nov 17, 2020 | 9.820 | 9.820 | 9.750 | 9.780 | 15,314 | -0.02(-0.20%) |
Nov 16, 2020 | 9.760 | 9.800 | 9.740 | 9.800 | 322,010 | +0.02(+0.20%) |
Nov 13, 2020 | 9.750 | 9.830 | 9.750 | 9.780 | 153,700 | +0.08(+0.82%) |
Nov 12, 2020 | 9.730 | 9.770 | 9.700 | 9.700 | 17,333 | -0.04(-0.41%) |
Nov 11, 2020 | 9.700 | 9.750 | 9.700 | 9.740 | 2,209 | -0.01(-0.10%) |
Nov 10, 2020 | 9.750 | 9.750 | 9.720 | 9.750 | 25,536 | +0.01(+0.10%) |
Nov 09, 2020 | 9.740 | 9.760 | 9.720 | 9.740 | 144,660 | +0.02(+0.21%) |
Nov 06, 2020 | 9.780 | 9.780 | 9.720 | 9.720 | 11,100 | -0.06(-0.61%) |
Nov 05, 2020 | 9.735 | 9.780 | 9.700 | 9.780 | 33,521 | +0.06(+0.62%) |
Nov 04, 2020 | 9.640 | 9.750 | 9.640 | 9.720 | 120,242 | +0.01(+0.10%) |
Nov 03, 2020 | 9.610 | 9.760 | 9.600 | 9.710 | 725,049 | +0.02(+0.21%) |
Nov 02, 2020 | 9.640 | 9.690 | 9.608 | 9.690 | 429,791 | +0.04(+0.45%) |
Oct 30, 2020 | 9.600 | 9.690 | 9.580 | 9.647 | 153,100 | -0.00(-0.03%) |
Oct 29, 2020 | 9.610 | 9.657 | 9.595 | 9.650 | 611,860 | +0.03(+0.31%) |
Oct 28, 2020 | 9.670 | 9.690 | 9.575 | 9.620 | 590,458 | -0.07(-0.67%) |
Oct 27, 2020 | 9.740 | 9.740 | 9.680 | 9.685 | 601,890 | -0.00(-0.05%) |
Oct 26, 2020 | 9.760 | 9.760 | 9.670 | 9.690 | 147,825 | -0.02(-0.21%) |
Oct 23, 2020 | 9.730 | 9.780 | 9.700 | 9.710 | 160,300 | -0.07(-0.72%) |
Oct 22, 2020 | 9.760 | 9.780 | 9.700 | 9.780 | 361,902 | +0.03(+0.31%) |
Oct 21, 2020 | 9.800 | 9.800 | 9.740 | 9.750 | 674,450 | -0.05(-0.51%) |
Oct 20, 2020 | 9.790 | 9.800 | 9.700 | 9.800 | 24,999 | +0.00(+0.00%) |
Oct 19, 2020 | 9.770 | 9.810 | 9.770 | 9.800 | 261,431 | +0.02(+0.20%) |
Oct 16, 2020 | 9.750 | 9.790 | 9.750 | 9.780 | 7,100 | -0.01(-0.10%) |
Oct 15, 2020 | 9.850 | 9.850 | 9.720 | 9.790 | 331,949 | -0.01(-0.10%) |
Oct 14, 2020 | 9.850 | 9.890 | 9.800 | 9.800 | 334,428 | +0.00(+0.00%) |
Oct 13, 2020 | 9.820 | 9.910 | 9.770 | 9.800 | 47,061 | +0.00(+0.00%) |
Oct 12, 2020 | 9.800 | 9.990 | 9.790 | 9.800 | 179,375 | +0.03(+0.31%) |
Oct 09, 2020 | 9.810 | 9.810 | 9.760 | 9.770 | 354,000 | -0.02(-0.15%) |
Oct 08, 2020 | 9.850 | 9.850 | 9.770 | 9.785 | 127,320 | -0.02(-0.15%) |
Oct 07, 2020 | 9.780 | 9.840 | 9.750 | 9.800 | 238,988 | +0.02(+0.20%) |
Oct 06, 2020 | 9.840 | 9.900 | 9.760 | 9.780 | 884,224 | -0.08(-0.81%) |
Oct 05, 2020 | 9.950 | 9.950 | 9.820 | 9.860 | 824,979 | -0.09(-0.90%) |
Oct 02, 2020 | 9.890 | 9.950 | 9.880 | 9.950 | 80,300 | +0.01(+0.10%) |